Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NRG.US
70.52-2.90(-3.95%)(czas lokalny: 18.04.2024 16:00)NRG Energy Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 73.65 | 74.07 | 70.45 | 70.52 | 4 109 620 | 0 |
17.04.2024 | 74.33 | 74.56 | 70.35 | 73.42 | 4 216 828 | 0 |
16.04.2024 | 73.08 | 74.91 | 72.52 | 74.52 | 3 123 503 | 0 |
15.04.2024 | 74.78 | 76.54 | 72.64 | 72.95 | 3 902 172 | 0 |
12.04.2024 | 74.32 | 76.11 | 73.54 | 73.93 | 4 280 701 | 0 |
11.04.2024 | 73.68 | 74.84 | 72.72 | 74.59 | 3 646 785 | 0 |
10.04.2024 | 71.94 | 74.72 | 71.63 | 73.18 | 5 135 871 | 0 |
09.04.2024 | 74.19 | 74.74 | 71.39 | 72.77 | 3 177 927 | 0 |
08.04.2024 | 72.30 | 73.84 | 72.13 | 73.81 | 3 315 371 | 0 |
05.04.2024 | 71.00 | 73.08 | 70.74 | 72.77 | 3 236 188 | 0 |
04.04.2024 | 72.43 | 73.13 | 70.48 | 70.70 | 4 455 905 | 0 |
03.04.2024 | 69.17 | 73.02 | 69.01 | 72.01 | 5 366 252 | 0 |
02.04.2024 | 69.50 | 69.56 | 67.91 | 68.60 | 3 155 823 | 0 |
01.04.2024 | 67.60 | 70.19 | 66.90 | 70.15 | 3 717 386 | 0 |
28.03.2024 | 66.51 | 67.69 | 67.69 | 67.69 | 2 571 744 | 0 |
27.03.2024 | 66.43 | 66.90 | 66.00 | 66.62 | 2 595 173 | 0 |
26.03.2024 | 68.05 | 68.50 | 65.86 | 65.88 | 3 471 817 | 0 |
25.03.2024 | 67.82 | 68.57 | 67.47 | 68.13 | 3 695 287 | 0 |
22.03.2024 | 67.27 | 67.71 | 66.98 | 67.17 | 2 180 131 | 0 |
21.03.2024 | 67.64 | 67.95 | 66.55 | 67.04 | 3 171 289 | 0 |
20.03.2024 | 66.59 | 67.96 | 66.33 | 67.14 | 3 412 279 | 0 |
19.03.2024 | 65.23 | 66.95 | 63.84 | 66.66 | 5 446 146 | 0 |
18.03.2024 | 64.55 | 66.15 | 63.84 | 65.00 | 6 594 034 | 0 |
15.03.2024 | 63.00 | 64.82 | 62.56 | 63.93 | 17 660 684 | 0 |
14.03.2024 | 62.59 | 64.49 | 62.40 | 63.39 | 4 787 577 | 0 |
13.03.2024 | 62.49 | 63.67 | 62.14 | 62.44 | 5 279 964 | 0 |
12.03.2024 | 60.40 | 62.33 | 60.21 | 62.30 | 2 889 369 | 0 |
11.03.2024 | 60.66 | 60.80 | 59.50 | 60.45 | 2 574 713 | 0 |
08.03.2024 | 60.65 | 60.98 | 60.03 | 60.73 | 3 034 861 | 0 |
07.03.2024 | 61.87 | 61.89 | 60.26 | 60.62 | 3 421 421 | 0 |
27.02.2024 | 52.82 | 54.07 | 52.57 | 54.04 | 3 525 385 | 0 |
26.02.2024 | 51.60 | 53.07 | 51.58 | 52.77 | 3 649 829 | 0 |
23.02.2024 | 52.33 | 52.33 | 51.48 | 51.55 | 3 011 591 | 0 |
22.02.2024 | 52.05 | 52.17 | 51.71 | 51.88 | 2 815 362 | 0 |
21.02.2024 | 51.80 | 52.16 | 51.49 | 51.87 | 1 994 079 | 0 |
20.02.2024 | 51.55 | 52.30 | 51.42 | 51.70 | 2 387 699 | 0 |
16.02.2024 | 51.84 | 51.90 | 51.90 | 51.90 | 1 862 299 | 0 |
15.02.2024 | 52.21 | 52.49 | 51.79 | 52.02 | 2 095 395 | 0 |
14.02.2024 | 52.49 | 52.72 | 51.89 | 52.06 | 1 958 726 | 0 |
13.02.2024 | 51.55 | 52.34 | 51.31 | 51.92 | 2 265 187 | 0 |
12.02.2024 | 52.42 | 52.60 | 51.26 | 51.76 | 2 443 057 | 0 |
09.02.2024 | 52.28 | 52.56 | 51.98 | 52.37 | 1 746 177 | 0 |
08.02.2024 | 52.92 | 53.19 | 51.94 | 52.35 | 2 528 044 | 0 |
07.02.2024 | 53.64 | 53.84 | 52.29 | 52.99 | 2 918 865 | 0 |
06.02.2024 | 53.68 | 53.94 | 53.13 | 53.52 | 2 195 237 | 0 |
05.02.2024 | 54.28 | 54.48 | 53.44 | 53.68 | 3 276 788 | 0 |
02.02.2024 | 53.93 | 55.36 | 53.70 | 54.73 | 2 655 953 | 0 |
01.02.2024 | 53.08 | 54.61 | 52.87 | 54.25 | 2 507 303 | 0 |
31.01.2024 | 53.78 | 54.12 | 52.62 | 53.04 | 7 157 869 | 0 |
30.01.2024 | 54.39 | 54.64 | 53.70 | 54.03 | 2 390 352 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus